Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 151.35 | 151.35 | 151.35 | 0 | +2.45(+1.65%) | |
Mar 28, 2018 | 149.40 | 149.60 | 145.40 | 148.90 | 223,047 | -0.05(-0.03%) |
Mar 27, 2018 | 148.85 | 150.70 | 148.15 | 148.95 | 276,612 | +0.85(+0.57%) |
Mar 26, 2018 | 149.10 | 149.10 | 145.32 | 148.10 | 139,111 | +1.35(+0.92%) |
Mar 23, 2018 | 148.65 | 149.70 | 146.70 | 146.75 | 199,900 | -1.10(-0.74%) |
Mar 22, 2018 | 148.85 | 150.75 | 147.70 | 147.85 | 137,116 | -2.70(-1.79%) |
Mar 21, 2018 | 152.95 | 153.10 | 149.95 | 150.55 | 142,457 | -1.10(-0.73%) |
Mar 20, 2018 | 149.00 | 152.85 | 148.70 | 151.65 | 534,725 | +6.05(+4.16%) |
Mar 19, 2018 | 155.75 | 155.75 | 142.85 | 145.60 | 666,022 | -11.85(-7.53%) |
Mar 16, 2018 | 154.00 | 158.60 | 154.00 | 157.45 | 929,072 | +3.30(+2.14%) |
Mar 15, 2018 | 154.60 | 155.35 | 152.40 | 154.15 | 141,062 | -0.40(-0.26%) |
Mar 14, 2018 | 154.85 | 155.50 | 152.90 | 154.55 | 132,411 | +0.45(+0.29%) |
Mar 13, 2018 | 154.50 | 155.10 | 153.35 | 154.10 | 136,200 | +0.60(+0.39%) |
Mar 12, 2018 | 156.00 | 156.95 | 152.85 | 153.50 | 112,684 | -2.50(-1.60%) |
Mar 09, 2018 | 155.00 | 156.90 | 153.55 | 156.00 | 147,601 | +2.00(+1.30%) |
Mar 08, 2018 | 153.80 | 154.85 | 153.10 | 154.00 | 122,329 | +0.70(+0.46%) |
Mar 07, 2018 | 154.15 | 153.30 | 107,565 | +0.00(+0.00%) | ||
Mar 06, 2018 | 153.60 | 153.95 | 151.80 | 153.30 | 110,231 | +0.30(+0.20%) |
Mar 05, 2018 | 150.00 | 153.85 | 149.85 | 153.00 | 133,696 | +2.65(+1.76%) |
Mar 02, 2018 | 148.35 | 150.78 | 147.55 | 150.35 | 115,638 | +0.75(+0.50%) |
Mar 01, 2018 | 147.60 | 150.20 | 146.85 | 149.60 | 117,372 | +0.55(+0.37%) |
Feb 28, 2018 | 152.70 | 153.15 | 149.00 | 149.05 | 138,170 | -3.00(-1.97%) |
Feb 27, 2018 | 153.45 | 154.30 | 152.05 | 152.05 | 120,421 | -1.15(-0.75%) |
Feb 26, 2018 | 151.80 | 153.30 | 150.85 | 153.20 | 88,875 | +1.65(+1.09%) |
Feb 23, 2018 | 151.25 | 152.55 | 149.80 | 151.55 | 177,013 | +1.25(+0.83%) |
Feb 22, 2018 | 149.05 | 150.30 | 99,190 | +1.20(+0.80%) | ||
Feb 21, 2018 | 149.25 | 151.60 | 148.60 | 149.10 | 75,211 | +0.00(+0.00%) |
Feb 20, 2018 | 149.85 | 151.53 | 148.85 | 149.10 | 94,312 | -1.05(-0.70%) |
Feb 16, 2018 | 150.15 | 150.15 | 150.15 | 0 | -0.35(-0.23%) | |
Feb 15, 2018 | 151.40 | 151.65 | 149.05 | 150.50 | 90,227 | -0.25(-0.17%) |
Feb 14, 2018 | 147.80 | 151.35 | 147.29 | 150.75 | 168,060 | +1.95(+1.31%) |
Feb 13, 2018 | 148.15 | 149.30 | 146.62 | 148.80 | 143,896 | -0.40(-0.27%) |
Feb 12, 2018 | 145.30 | 150.35 | 145.30 | 149.20 | 189,537 | +5.25(+3.65%) |
Feb 09, 2018 | 144.30 | 144.80 | 139.40 | 143.95 | 173,807 | +1.50(+1.05%) |
Feb 08, 2018 | 146.10 | 148.60 | 142.45 | 142.45 | 170,150 | -3.60(-2.46%) |
Feb 07, 2018 | 143.85 | 146.90 | 143.85 | 146.05 | 122,135 | +2.50(+1.74%) |
Feb 06, 2018 | 141.65 | 144.30 | 138.40 | 143.55 | 174,390 | -1.25(-0.86%) |
Feb 05, 2018 | 145.45 | 148.25 | 141.90 | 144.80 | 156,061 | -2.00(-1.36%) |
Feb 02, 2018 | 150.00 | 152.50 | 145.70 | 146.80 | 315,762 | -3.65(-2.43%) |
Feb 01, 2018 | 145.00 | 159.40 | 143.55 | 150.45 | 601,191 | +9.90(+7.04%) |
Jan 31, 2018 | 141.35 | 143.82 | 138.70 | 140.55 | 143,378 | -0.10(-0.07%) |
Jan 30, 2018 | 142.50 | 143.25 | 139.90 | 140.65 | 159,704 | -3.35(-2.33%) |
Jan 29, 2018 | 141.60 | 144.20 | 140.50 | 144.00 | 257,183 | +2.40(+1.69%) |
Jan 26, 2018 | 139.30 | 142.20 | 139.00 | 141.60 | 120,113 | +2.65(+1.91%) |
Jan 25, 2018 | 138.30 | 139.50 | 137.80 | 138.95 | 276,096 | +1.20(+0.87%) |
Jan 24, 2018 | 139.75 | 140.15 | 137.50 | 137.75 | 131,609 | -1.75(-1.25%) |
Jan 23, 2018 | 138.85 | 140.30 | 137.70 | 139.50 | 80,554 | +0.80(+0.58%) |
Jan 22, 2018 | 139.35 | 139.47 | 137.90 | 138.70 | 80,285 | -0.80(-0.57%) |
Jan 19, 2018 | 137.25 | 140.45 | 137.25 | 139.50 | 92,995 | +2.05(+1.49%) |
Jan 18, 2018 | 138.85 | 138.85 | 137.20 | 137.45 | 61,831 | -1.40(-1.01%) |
Jan 17, 2018 | 138.60 | 139.15 | 137.95 | 138.85 | 76,362 | +1.45(+1.06%) |
Jan 16, 2018 | 138.35 | 139.95 | 137.30 | 137.40 | 88,720 | +0.05(+0.04%) |
Jan 12, 2018 | 137.35 | 137.35 | 137.35 | 0 | -4.00(-2.83%) | |
Jan 11, 2018 | 138.35 | 142.00 | 137.60 | 141.35 | 105,525 | +3.65(+2.65%) |
Jan 10, 2018 | 137.45 | 138.80 | 136.10 | 137.70 | 66,347 | -0.10(-0.07%) |
Jan 09, 2018 | 139.00 | 139.70 | 137.39 | 137.80 | 99,921 | -0.45(-0.33%) |
Jan 08, 2018 | 137.05 | 138.50 | 135.75 | 138.25 | 54,412 | +1.10(+0.80%) |
Jan 05, 2018 | 137.10 | 137.15 | 136.05 | 137.15 | 45,188 | +0.55(+0.40%) |
Jan 04, 2018 | 138.20 | 138.40 | 136.05 | 136.60 | 75,362 | -1.20(-0.87%) |
Jan 03, 2018 | 134.45 | 137.85 | 133.90 | 137.80 | 210,867 | +3.65(+2.72%) |